Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.85+2.33 (+1.47%)
As of 11:28AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021160.34162.14159.15160.85160.851,480,188
25 Feb 2021163.49163.50157.95158.52158.526,633,600
24 Feb 2021168.66169.61160.11162.31162.319,955,300
23 Feb 2021170.75170.91165.00168.59168.595,147,200
22 Feb 2021176.22176.49172.20172.41172.413,764,700
19 Feb 2021177.51179.10176.78177.54177.542,840,500
18 Feb 2021175.96178.05175.35177.16177.162,758,700
17 Feb 2021173.85177.47173.50177.13177.132,244,100
16 Feb 2021176.27177.30173.93174.06174.062,946,800
12 Feb 2021175.77177.67175.41177.16177.162,035,500
11 Feb 2021176.99177.64174.88175.73175.732,783,900
10 Feb 2021179.00179.00175.14177.24177.242,837,900
09 Feb 2021178.83179.46177.38177.78177.782,723,800
08 Feb 2021175.98179.21175.51179.17179.173,421,800
05 Feb 2021174.68175.20173.19175.03175.032,562,700
04 Feb 2021170.53173.14169.81173.03173.032,679,800
03 Feb 2021166.26170.22166.11169.88169.882,996,500
02 Feb 2021163.88167.79163.44166.66166.663,181,900
01 Feb 2021167.12168.19162.14163.37163.373,898,500
29 Jan 2021171.55171.80166.50166.85166.854,398,700
28 Jan 2021168.89173.73167.76172.34172.343,816,600
27 Jan 2021171.04171.86167.04167.71167.714,762,700
26 Jan 2021174.29174.90173.00173.70173.702,496,200
25 Jan 2021172.91175.15171.44174.10174.104,764,100
22 Jan 2021171.89174.12171.03172.40172.403,612,300
21 Jan 2021173.59175.07172.26172.34172.345,323,200
20 Jan 2021171.24174.05169.65172.39172.393,899,800
19 Jan 2021172.90173.81170.64170.76170.764,683,100
19 Jan 20210.6 Dividend
15 Jan 2021168.49172.01168.00171.34170.743,727,200
14 Jan 2021170.35172.58169.97170.39169.794,090,900
13 Jan 2021170.13171.69169.22169.83169.243,291,800
12 Jan 2021166.29170.24165.16168.99168.404,036,900
11 Jan 2021164.91167.40164.30166.32165.743,005,200
08 Jan 2021163.74166.25163.04165.05164.474,971,200
07 Jan 2021163.45164.84162.79163.71163.144,144,100
06 Jan 2021158.37165.15158.00163.07162.504,937,000
05 Jan 2021159.44162.08159.12160.92160.363,911,900
04 Jan 2021160.77161.38157.13160.38159.827,243,400
31 Dec 2020160.61160.86159.26160.51159.952,335,300
30 Dec 2020160.60161.69160.18160.56160.003,227,000
29 Dec 2020162.95163.30159.48160.54159.983,326,100
28 Dec 2020163.25163.83161.61162.04161.472,635,000
24 Dec 2020162.43163.20162.10162.77162.201,044,600
23 Dec 2020165.00165.63162.30162.43161.863,613,700
22 Dec 2020164.02165.86163.62164.61164.033,274,200
21 Dec 2020162.02165.86161.27164.33163.755,153,100
18 Dec 2020163.14165.32161.89163.20162.6311,916,900
17 Dec 2020164.64165.41163.08163.54162.974,471,500
16 Dec 2020164.12166.19162.57163.20162.634,443,500
15 Dec 2020161.13164.29160.94163.33162.764,766,800
14 Dec 2020158.77162.44158.37160.09159.534,654,000
11 Dec 2020159.77160.11157.48157.82157.275,292,600
10 Dec 2020159.49161.45158.00160.22159.666,647,400
09 Dec 2020159.50160.98157.22160.13159.5711,093,300
08 Dec 2020152.66153.03150.46151.24150.716,737,300
07 Dec 2020150.11152.58149.31151.99151.467,306,800
04 Dec 2020151.75152.40149.83150.00149.474,709,100
03 Dec 2020151.99153.15151.36151.97151.444,870,100
02 Dec 2020152.40153.00150.44151.81151.285,133,100
01 Dec 2020155.82156.78152.72153.40152.866,105,800
30 Nov 2020154.46155.86151.39155.82155.277,292,400
27 Nov 2020155.69157.37154.06154.67154.132,081,300
25 Nov 2020155.33156.46154.01154.88154.345,228,300
24 Nov 2020154.45156.00153.71154.96154.427,190,200
23 Nov 2020150.28154.14150.11153.67153.136,978,500
20 Nov 2020149.33150.96148.89149.93149.406,005,800
19 Nov 2020148.59151.25148.00149.60149.089,393,700
18 Nov 2020150.37154.31146.72146.74146.2318,087,800
17 Nov 2020159.80161.50156.56159.86159.305,642,100
16 Nov 2020159.07162.00158.66161.90161.335,005,400
13 Nov 2020158.43159.98157.76159.23158.674,036,000
12 Nov 2020159.28160.00156.64157.98157.433,893,900
11 Nov 2020157.64159.62157.00158.00157.454,551,700
10 Nov 2020155.60157.34153.01155.71155.165,925,100
09 Nov 2020169.50170.25152.93153.45152.9110,765,200
06 Nov 2020169.40169.51167.44168.52167.932,672,900
05 Nov 2020171.42173.56168.40169.25168.664,088,100
04 Nov 2020165.41171.44165.25168.22167.635,006,500
03 Nov 2020162.37165.47161.30164.65164.072,908,200
02 Nov 2020159.89162.71158.14160.23159.672,978,900
30 Oct 2020159.87160.70155.77158.10157.553,948,900
29 Oct 2020162.26164.05160.64160.75160.193,697,800
28 Oct 2020161.29164.47159.42161.42160.854,947,700
27 Oct 2020169.05169.45165.01165.14164.564,425,700
26 Oct 2020169.97171.23165.86168.13167.544,380,800
23 Oct 2020171.46172.17169.22172.14171.542,963,100
22 Oct 2020174.94175.25170.71171.25170.653,266,800
21 Oct 2020177.04179.61174.32174.50173.893,431,800
20 Oct 2020175.50179.27174.51177.09176.473,603,800
20 Oct 20200.6 Dividend
19 Oct 2020178.23179.91174.82175.13173.924,073,200
16 Oct 2020176.79180.67176.73177.70176.473,879,100
15 Oct 2020171.56176.40171.01176.15174.933,631,600
14 Oct 2020175.12175.90171.21173.61172.413,476,200
13 Oct 2020172.86175.94172.63175.33174.122,987,800
12 Oct 2020174.84174.84172.37172.73171.543,377,900
09 Oct 2020171.37175.00171.37173.23172.034,593,700
08 Oct 2020169.49171.61168.24170.87169.693,105,700
07 Oct 2020167.72169.81166.64168.47167.302,587,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...